Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.028 6.071 5.969 5.986 10,993,966 -0.06(-0.98%)
Apr 29, 2021 6.156 6.156 5.994 6.045 10,454,812 -0.11(-1.80%)
Apr 28, 2021 6.054 6.207 5.986 6.156 10,142,588 +0.07(+1.12%)
Apr 27, 2021 6.266 6.266 6.079 6.088 9,222,010 -0.16(-2.58%)
Apr 26, 2021 6.258 6.275 6.164 6.249 10,012,615 +0.00(+0.00%)
Apr 23, 2021 6.496 6.513 6.241 6.249 14,023,852 -0.16(-2.52%)
Apr 22, 2021 6.487 6.487 6.360 6.411 11,566,597 -0.15(-2.33%)
Apr 21, 2021 6.504 6.615 6.470 6.564 13,850,063 +0.11(+1.71%)
Apr 20, 2021 6.326 6.496 6.296 6.453 13,396,197 +0.12(+1.88%)
Apr 19, 2021 6.360 6.377 6.283 6.334 10,177,937 -0.04(-0.67%)
Apr 16, 2021 6.436 6.445 6.326 6.377 11,437,728 +0.03(+0.54%)
Apr 15, 2021 6.190 6.402 6.181 6.343 16,509,999 +0.26(+4.19%)
Apr 14, 2021 6.232 6.232 6.054 6.088 10,095,322 -0.15(-2.45%)
Apr 13, 2021 6.181 6.326 6.181 6.241 10,892,823 +0.09(+1.52%)
Apr 12, 2021 6.266 6.266 6.122 6.147 11,070,337 -0.15(-2.43%)
Apr 09, 2021 6.198 6.309 6.156 6.300 13,167,025 -0.04(-0.67%)
Apr 08, 2021 6.215 6.368 6.215 6.343 19,383,718 +0.25(+4.04%)
Apr 07, 2021 6.130 6.156 6.079 6.096 10,927,469 -0.07(-1.10%)
Apr 06, 2021 6.037 6.207 6.020 6.164 18,130,686 +0.18(+2.98%)
Apr 05, 2021 6.003 6.037 5.901 5.986 13,836,940 +0.02(+0.28%)
Apr 01, 2021 5.765 5.994 5.714 5.969 22,185,878 +0.30(+5.25%)
Mar 31, 2021 5.509 5.739 5.492 5.671 14,067,254 +0.20(+3.57%)
Mar 30, 2021 5.543 5.561 5.467 5.475 17,971,484 -0.24(-4.17%)
Mar 29, 2021 5.654 5.714 5.569 5.714 13,182,566 +0.00(+0.00%)
Mar 26, 2021 5.569 5.714 5.569 5.714 10,212,765 +0.13(+2.28%)
Mar 25, 2021 5.595 5.663 5.518 5.586 12,664,591 -0.05(-0.91%)
Mar 24, 2021 5.705 5.726 5.612 5.637 14,202,192 -0.08(-1.34%)
Mar 23, 2021 5.858 5.867 5.663 5.714 14,668,776 -0.19(-3.17%)
Mar 22, 2021 5.901 5.960 5.858 5.901 11,014,319 +0.02(+0.29%)
Mar 19, 2021 5.824 5.960 5.782 5.884 23,501,758 +0.07(+1.17%)
Mar 18, 2021 5.884 5.926 5.790 5.816 16,196,835 -0.19(-3.12%)
Mar 17, 2021 5.790 6.071 5.748 6.003 24,440,276 +0.15(+2.62%)
Mar 16, 2021 5.884 5.901 5.773 5.850 15,440,401 +0.00(+0.00%)
Mar 15, 2021 5.782 5.850 5.714 5.850 16,199,032 +0.13(+2.23%)
Mar 12, 2021 5.646 5.756 5.612 5.722 15,359,373 -0.07(-1.17%)
Mar 11, 2021 5.705 5.799 5.646 5.790 16,290,905 +0.14(+2.41%)
Mar 10, 2021 5.671 5.714 5.561 5.654 13,733,287 +0.02(+0.30%)
Mar 09, 2021 5.697 5.807 5.612 5.637 15,003,104 +0.16(+2.95%)
Mar 08, 2021 5.552 5.586 5.441 5.475 16,188,903 -0.09(-1.68%)
Mar 05, 2021 5.475 5.595 5.420 5.569 21,230,960 +0.09(+1.55%)
Mar 04, 2021 5.433 5.578 5.339 5.484 22,069,606 +0.06(+1.10%)
Mar 03, 2021 5.339 5.467 5.254 5.424 22,312,072 -0.05(-0.93%)
Mar 02, 2021 5.254 5.543 5.246 5.475 21,642,166 +0.27(+5.19%)
Mar 01, 2021 5.323 5.415 5.146 5.205 27,642,374 -0.03(-0.64%)
Feb 26, 2021 5.474 5.500 5.214 5.239 31,431,750 -0.29(-5.32%)
Feb 25, 2021 5.634 5.760 5.508 5.533 21,223,300 -0.19(-3.38%)
Feb 24, 2021 5.609 5.819 5.500 5.727 19,743,798 +0.08(+1.34%)
Feb 23, 2021 5.760 5.760 5.558 5.651 25,804,942 -0.18(-3.03%)
Feb 22, 2021 5.592 5.844 5.567 5.827 23,023,968 +0.33(+5.96%)
Feb 19, 2021 5.693 5.693 5.466 5.500 23,669,038 -0.13(-2.39%)
Feb 18, 2021 5.769 5.819 5.617 5.634 21,889,704 -0.13(-2.19%)
Feb 17, 2021 5.870 5.870 5.718 5.760 26,740,464 -0.18(-3.11%)
Feb 16, 2021 6.130 6.147 5.937 5.945 24,693,538 -0.26(-4.20%)
Feb 12, 2021 6.063 6.248 5.937 6.206 21,417,296 +0.08(+1.37%)
Feb 11, 2021 6.223 6.391 6.055 6.122 23,672,406 -0.03(-0.41%)
Feb 10, 2021 6.265 6.307 6.088 6.147 15,850,136 -0.03(-0.41%)
Feb 09, 2021 6.248 6.282 6.097 6.172 22,934,430 -0.04(-0.68%)
Feb 08, 2021 6.189 6.265 6.139 6.214 28,906,108 +0.13(+2.07%)
Feb 05, 2021 5.928 6.113 5.903 6.088 16,325,636 +0.22(+3.73%)
Feb 04, 2021 5.853 5.912 5.802 5.870 18,829,548 -0.14(-2.38%)
Feb 03, 2021 5.937 6.038 5.878 6.012 17,062,024 +0.10(+1.71%)
Feb 02, 2021 5.886 5.928 5.760 5.912 15,553,581 -0.13(-2.23%)
Feb 01, 2021 6.122 6.139 5.928 6.046 20,503,396 +0.18(+3.01%)
Jan 29, 2021 6.046 6.181 5.848 5.870 22,334,046 +0.00(+0.00%)
Jan 28, 2021 5.853 6.046 5.735 5.870 22,711,718 +0.18(+3.25%)
Jan 27, 2021 5.870 5.912 5.685 5.685 24,866,834 -0.24(-4.11%)
Jan 26, 2021 5.903 6.029 5.878 5.928 18,693,374 +0.01(+0.14%)
Jan 25, 2021 5.979 6.029 5.827 5.920 18,944,840 +0.03(+0.43%)
Jan 22, 2021 5.853 5.979 5.785 5.895 17,242,148 -0.10(-1.68%)
Jan 21, 2021 6.046 6.055 5.886 5.996 17,575,658 -0.05(-0.83%)
Jan 20, 2021 5.954 6.105 5.945 6.046 23,190,240 +0.17(+2.86%)
Jan 19, 2021 5.954 5.954 5.802 5.878 25,749,684 +0.03(+0.43%)
Jan 15, 2021 5.996 6.012 5.844 5.853 18,479,864 -0.19(-3.20%)
Jan 14, 2021 6.038 6.122 5.987 6.046 14,817,789 +0.01(+0.14%)
Jan 13, 2021 6.105 6.231 6.029 6.038 16,059,076 -0.06(-0.97%)
Jan 12, 2021 6.097 6.113 5.962 6.097 22,448,420 +0.03(+0.55%)
Jan 11, 2021 6.080 6.139 5.996 6.063 23,992,152 -0.14(-2.30%)
Jan 08, 2021 6.441 6.458 6.097 6.206 28,470,772 -0.38(-5.75%)
Jan 07, 2021 6.736 6.853 6.517 6.584 25,560,630 -0.15(-2.25%)
Jan 06, 2021 6.576 6.744 6.492 6.736 40,972,920 +0.10(+1.52%)
Jan 05, 2021 6.803 6.820 6.551 6.635 16,648,688 -0.08(-1.13%)
Jan 04, 2021 6.475 6.761 6.441 6.710 27,596,690 +0.54(+8.72%)
Dec 31, 2020 6.172 6.172 6.172 12,267,000 -0.18(-2.91%)
Dec 30, 2020 6.181 6.382 6.172 6.357 12,267,000 +0.19(+3.14%)
Dec 29, 2020 6.155 6.273 6.113 6.164 17,175,632 +0.04(+0.69%)
Dec 28, 2020 6.324 6.357 6.088 6.122 14,184,975 -0.09(-1.49%)
Dec 24, 2020 6.189 6.290 6.139 6.214 7,026,006 +0.01(+0.14%)
Dec 23, 2020 6.105 6.248 6.097 6.206 14,212,176 +0.15(+2.50%)
Dec 22, 2020 6.324 6.366 5.962 6.055 25,680,638 -0.24(-3.87%)
Dec 21, 2020 6.332 6.433 6.206 6.298 25,097,296 -0.12(-1.83%)
Dec 18, 2020 6.357 6.425 6.113 6.416 117,626,088 +0.09(+1.46%)
Dec 17, 2020 6.307 6.492 6.197 6.324 38,120,640 +0.21(+3.44%)
Dec 16, 2020 6.055 6.147 5.853 6.113 34,765,752 +0.12(+1.96%)
Dec 15, 2020 5.987 6.097 5.928 5.996 30,916,168 +0.19(+3.33%)
Dec 14, 2020 5.987 5.996 5.760 5.802 36,829,364 -0.25(-4.17%)
Dec 11, 2020 6.189 6.197 5.996 6.055 21,503,988 -0.09(-1.50%)
Dec 10, 2020 6.214 6.307 6.080 6.147 11,486,853 +0.00(+0.00%)
Dec 09, 2020 6.282 6.349 6.080 6.147 22,029,580 -0.20(-3.18%)
Dec 08, 2020 6.509 6.559 6.324 6.349 18,925,286 -0.15(-2.33%)
Dec 07, 2020 6.071 6.593 6.063 6.500 20,885,116 +0.45(+7.36%)
Dec 04, 2020 6.172 6.231 6.021 6.055 15,160,937 -0.08(-1.37%)
Dec 03, 2020 6.231 6.248 6.046 6.139 12,466,409 -0.04(-0.68%)
Dec 02, 2020 6.282 6.282 6.088 6.181 17,276,678 -0.09(-1.47%)
Dec 01, 2020 6.197 6.298 6.097 6.273 19,966,568 +0.27(+4.48%)
Nov 30, 2020 5.937 6.038 5.853 6.004 14,956,000 +0.03(+0.42%)
Nov 27, 2020 5.895 6.004 5.853 5.979 7,641,058 -0.01(-0.14%)
Nov 25, 2020 5.954 6.088 5.878 5.987 15,109,445 +0.05(+0.85%)
Nov 24, 2020 5.802 5.970 5.785 5.937 17,696,294 -0.03(-0.58%)
Nov 23, 2020 6.188 6.221 5.946 5.971 16,173,496 -0.29(-4.65%)
Nov 20, 2020 6.346 6.446 6.229 6.263 12,546,301 +0.00(+0.00%)
Nov 19, 2020 6.188 6.346 6.146 6.263 12,452,693 -0.01(-0.13%)
Nov 18, 2020 6.446 6.479 6.246 6.271 14,405,286 -0.20(-3.09%)
Nov 17, 2020 6.571 6.621 6.429 6.471 15,857,577 -0.10(-1.52%)
Nov 16, 2020 6.596 6.687 6.496 6.571 12,166,080 -0.11(-1.62%)
Nov 13, 2020 6.721 6.737 6.604 6.679 14,879,603 +0.07(+1.01%)
Nov 12, 2020 6.488 6.696 6.463 6.613 22,570,288 +0.23(+3.66%)
Nov 11, 2020 6.388 6.454 6.304 6.379 15,377,725 -0.09(-1.42%)
Nov 10, 2020 6.737 6.854 6.421 6.471 23,169,254 -0.24(-3.60%)
Nov 09, 2020 6.662 6.746 6.388 6.712 26,152,666 -0.57(-7.78%)
Nov 06, 2020 7.437 7.470 7.204 7.279 11,733,632 -0.08(-1.13%)
Nov 05, 2020 7.146 7.404 7.137 7.362 20,550,580 +0.61(+9.00%)
Nov 04, 2020 6.837 6.929 6.696 6.754 11,631,059 -0.09(-1.34%)
Nov 03, 2020 6.896 6.937 6.771 6.846 12,439,533 +0.02(+0.24%)
Nov 02, 2020 6.771 6.829 6.579 6.829 11,252,494 +0.19(+2.89%)
Oct 30, 2020 6.646 6.696 6.421 6.638 14,323,895 +0.10(+1.53%)
Oct 29, 2020 6.438 6.621 6.438 6.538 16,176,080 +0.02(+0.38%)
Oct 28, 2020 7.021 7.054 6.496 6.513 28,852,658 -0.77(-10.63%)
Oct 27, 2020 7.137 7.295 7.062 7.287 12,323,383 +0.20(+2.82%)
Oct 26, 2020 7.112 7.245 7.062 7.087 11,727,505 -0.08(-1.16%)
Oct 23, 2020 7.295 7.329 7.096 7.170 12,764,358 -0.14(-1.94%)
Oct 22, 2020 7.495 7.520 7.237 7.312 14,813,488 -0.28(-3.73%)
Oct 21, 2020 7.595 7.753 7.520 7.595 13,621,421 +0.12(+1.56%)
Oct 20, 2020 7.445 7.545 7.345 7.479 9,895,298 -0.02(-0.22%)
Oct 19, 2020 7.654 7.679 7.395 7.495 9,642,798 -0.09(-1.21%)
Oct 16, 2020 7.704 7.728 7.579 7.587 7,366,015 -0.07(-0.98%)
Oct 15, 2020 7.662 7.778 7.579 7.662 8,548,805 -0.12(-1.60%)
Oct 14, 2020 7.662 7.845 7.562 7.787 11,703,869 +0.22(+2.97%)
Oct 13, 2020 7.529 7.612 7.304 7.562 10,965,560 -0.06(-0.76%)
Oct 12, 2020 7.570 7.687 7.454 7.620 7,470,742 +0.04(+0.55%)
Oct 09, 2020 7.379 7.595 7.354 7.579 14,573,412 +0.40(+5.57%)
Oct 08, 2020 7.096 7.220 7.037 7.179 14,357,389 +0.16(+2.25%)
Oct 07, 2020 7.295 7.354 7.004 7.021 16,662,537 -0.13(-1.75%)
Oct 06, 2020 7.600 7.633 7.138 7.146 18,043,338 -0.40(-5.36%)
Oct 05, 2020 7.385 7.691 7.369 7.551 12,338,726 +0.21(+2.81%)
Oct 02, 2020 7.451 7.509 7.311 7.344 9,375,087 -0.13(-1.77%)
Oct 01, 2020 7.410 7.592 7.311 7.476 13,379,161 +0.19(+2.61%)
Sep 30, 2020 7.352 7.373 7.162 7.286 10,369,541 -0.10(-1.34%)
Sep 29, 2020 7.369 7.501 7.337 7.385 9,789,817 +0.06(+0.79%)
Sep 28, 2020 7.344 7.344 7.113 7.328 19,269,658 +0.10(+1.37%)
Sep 25, 2020 7.228 7.286 7.080 7.228 13,718,243 -0.07(-1.02%)
Sep 24, 2020 6.683 7.311 6.650 7.303 22,634,472 +0.51(+7.54%)
Sep 23, 2020 7.435 7.460 6.758 6.791 38,219,448 -0.82(-10.75%)
Sep 22, 2020 7.683 7.708 7.509 7.608 15,210,661 -0.02(-0.22%)
Sep 21, 2020 7.980 8.245 7.575 7.625 38,627,212 -0.64(-7.70%)
Sep 18, 2020 7.997 8.521 7.922 8.261 41,019,756 +0.54(+6.95%)
Sep 17, 2020 7.418 7.765 7.352 7.724 16,078,498 +0.02(+0.21%)
Sep 16, 2020 7.807 7.807 7.592 7.708 16,296,613 +0.02(+0.32%)
Sep 15, 2020 7.798 7.877 7.563 7.683 17,362,882 +0.03(+0.43%)
Sep 14, 2020 7.385 7.666 7.385 7.650 18,969,970 +0.38(+5.23%)
Sep 11, 2020 7.451 7.534 7.224 7.270 12,641,987 -0.09(-1.23%)
Sep 10, 2020 7.666 7.708 7.295 7.361 20,899,372 -0.21(-2.84%)
Sep 09, 2020 7.146 7.584 7.129 7.575 17,877,344 +0.52(+7.38%)
Sep 08, 2020 6.923 7.220 6.807 7.055 13,966,228 -0.07(-1.04%)
Sep 04, 2020 7.138 7.187 6.848 7.129 17,184,512 -0.07(-1.03%)
Sep 03, 2020 7.162 7.278 6.972 7.204 20,188,384 -0.09(-1.25%)
Sep 02, 2020 7.146 7.303 6.939 7.295 13,463,637 +0.06(+0.80%)
Sep 01, 2020 7.493 7.518 7.146 7.237 11,951,644 -0.10(-1.35%)
Aug 31, 2020 7.402 7.518 7.311 7.336 16,947,012 -0.01(-0.11%)
Aug 28, 2020 7.162 7.439 7.113 7.344 16,596,088 +0.36(+5.08%)
Aug 27, 2020 7.319 7.319 6.881 6.989 20,826,682 -0.23(-3.20%)
Aug 26, 2020 6.948 7.212 6.939 7.220 18,837,108 +0.16(+2.22%)
Aug 25, 2020 7.038 7.063 6.865 7.063 14,748,252 +0.04(+0.59%)
Aug 24, 2020 7.237 7.253 6.981 7.022 15,215,220 -0.12(-1.73%)
Aug 21, 2020 7.228 7.253 7.030 7.146 13,039,394 -0.22(-3.03%)
Aug 20, 2020 7.237 7.435 7.187 7.369 15,654,117 +0.06(+0.79%)
Aug 19, 2020 7.509 7.625 7.245 7.311 18,610,226 -0.30(-3.91%)
Aug 18, 2020 7.939 7.964 7.526 7.608 22,012,196 -0.07(-0.97%)
Aug 17, 2020 7.518 7.774 7.451 7.683 26,018,360 +0.49(+6.77%)
Aug 14, 2020 7.270 7.303 7.096 7.195 16,554,688 -0.08(-1.14%)
Aug 13, 2020 7.146 7.352 7.129 7.278 19,264,828 +0.24(+3.40%)
Aug 12, 2020 7.278 7.311 7.030 7.038 21,759,126 -0.02(-0.23%)
Aug 11, 2020 7.088 7.435 6.939 7.055 36,631,576 -0.64(-8.37%)
Aug 10, 2020 7.831 8.096 7.691 7.699 15,889,397 -0.07(-0.96%)
Aug 07, 2020 7.889 7.972 7.683 7.774 23,394,260 -0.29(-3.59%)
Aug 06, 2020 8.344 8.352 7.964 8.063 27,357,822 -0.09(-1.11%)
Aug 05, 2020 8.162 8.426 8.038 8.154 37,897,204 +0.17(+2.17%)
Aug 04, 2020 7.666 7.997 7.551 7.980 22,845,966 +0.31(+4.09%)
Aug 03, 2020 7.757 7.815 7.451 7.666 19,943,714 -0.07(-0.96%)
Jul 31, 2020 7.361 7.749 7.311 7.741 25,169,338 +0.56(+7.83%)
Jul 30, 2020 7.121 7.336 6.997 7.179 20,457,098 -0.11(-1.47%)
Jul 29, 2020 7.295 7.385 7.030 7.286 28,095,008 +0.03(+0.46%)
Jul 28, 2020 7.063 7.286 6.956 7.253 17,651,278 +0.06(+0.80%)
Jul 27, 2020 7.286 7.427 7.104 7.195 31,558,544 +0.24(+3.44%)
Jul 24, 2020 6.898 6.989 6.848 6.956 17,686,990 +0.13(+1.94%)
Jul 23, 2020 7.014 7.096 6.675 6.824 24,167,500 -0.18(-2.59%)
Jul 22, 2020 7.080 7.113 6.923 7.005 19,916,112 +0.06(+0.83%)
Jul 21, 2020 6.931 7.071 6.832 6.948 23,516,870 +0.18(+2.69%)
Jul 20, 2020 6.609 6.815 6.576 6.766 16,564,958 +0.26(+3.93%)
Jul 17, 2020 6.344 6.534 6.303 6.510 15,206,069 +0.25(+3.96%)
Jul 16, 2020 6.295 6.411 6.196 6.262 13,974,927 -0.07(-1.04%)
Jul 15, 2020 6.328 6.344 6.138 6.328 15,954,377 -0.06(-0.91%)
Jul 14, 2020 6.031 6.394 6.006 6.386 19,575,482 +0.32(+5.31%)
Jul 13, 2020 6.411 6.492 6.031 6.064 20,097,528 -0.24(-3.80%)
Jul 10, 2020 6.353 6.378 6.204 6.303 14,616,192 -0.03(-0.52%)
Jul 09, 2020 6.353 6.427 6.146 6.336 20,990,380 +0.07(+1.05%)
Jul 08, 2020 6.237 6.353 6.175 6.270 22,739,786 +0.13(+2.15%)
Jul 07, 2020 5.998 6.188 5.973 6.138 18,169,540 +0.13(+2.20%)
Jul 06, 2020 5.964 6.080 5.898 6.006 18,137,694 +0.08(+1.39%)
Jul 02, 2020 5.915 6.055 5.882 5.923 22,205,064 -0.02(-0.42%)
Jul 01, 2020 5.956 5.973 5.783 5.948 16,445,075 -0.02(-0.28%)
Jun 30, 2020 5.791 6.055 5.725 5.964 24,102,916 +0.17(+2.85%)
Jun 29, 2020 5.692 5.832 5.634 5.799 22,270,434 +0.12(+2.03%)
Jun 26, 2020 5.461 5.733 5.419 5.684 21,145,028 +0.16(+2.84%)
Jun 25, 2020 5.510 5.535 5.370 5.527 16,377,690 -0.02(-0.30%)
Jun 24, 2020 5.584 5.692 5.436 5.543 21,887,104 -0.11(-1.90%)
Jun 23, 2020 5.684 5.741 5.601 5.651 21,422,670 +0.04(+0.74%)
Jun 22, 2020 5.444 5.783 5.428 5.609 27,381,006 +0.32(+6.09%)
Jun 19, 2020 5.229 5.444 5.163 5.287 23,507,442 +0.15(+2.89%)
Jun 18, 2020 5.155 5.279 5.122 5.138 12,413,295 -0.07(-1.27%)
Jun 17, 2020 5.180 5.312 5.155 5.204 13,714,540 +0.02(+0.48%)
Jun 16, 2020 5.403 5.477 5.138 5.180 25,944,766 -0.19(-3.54%)
Jun 15, 2020 4.957 5.419 4.857 5.370 25,594,482 +0.26(+5.01%)
Jun 12, 2020 5.246 5.304 5.065 5.114 20,393,186 -0.03(-0.64%)
Jun 11, 2020 5.485 5.551 5.031 5.147 34,379,448 -0.34(-6.17%)
Jun 10, 2020 5.246 5.494 5.064 5.485 26,405,816 +0.33(+6.41%)
Jun 09, 2020 5.246 5.262 5.130 5.155 16,035,534 +0.05(+0.97%)
Jun 08, 2020 5.138 5.204 5.039 5.105 19,506,128 -0.03(-0.64%)
Jun 05, 2020 4.973 5.138 4.948 5.138 22,616,876 -0.08(-1.58%)
Jun 04, 2020 5.262 5.271 5.097 5.221 32,138,476 +0.13(+2.60%)
Jun 03, 2020 5.171 5.196 4.981 5.089 26,926,918 -0.17(-3.30%)
Jun 02, 2020 5.618 5.618 5.246 5.262 26,445,402 -0.33(-5.91%)
Jun 01, 2020 5.444 5.651 5.411 5.593 21,362,542 +0.18(+3.36%)
May 29, 2020 5.568 5.597 5.353 5.411 27,015,958 -0.02(-0.30%)
May 28, 2020 5.609 5.659 5.361 5.428 22,594,996 -0.04(-0.76%)
May 27, 2020 5.287 5.494 5.237 5.469 24,532,490 -0.02(-0.45%)
May 26, 2020 5.717 5.733 5.469 5.494 24,348,012 -0.33(-5.67%)
May 22, 2020 5.956 6.055 5.783 5.824 16,736,385 -0.08(-1.40%)
May 21, 2020 5.998 6.006 5.733 5.907 21,012,000 -0.16(-2.59%)
May 20, 2020 6.278 6.336 6.047 6.064 21,336,162 -0.18(-2.91%)
May 19, 2020 5.981 6.303 5.940 6.245 26,723,326 +0.42(+7.23%)
May 18, 2020 6.154 6.188 5.791 5.824 24,691,578 -0.32(-5.24%)
May 15, 2020 6.130 6.171 5.989 6.146 21,861,524 +0.20(+3.33%)
May 14, 2020 5.684 6.097 5.667 5.948 30,637,464 +0.26(+4.50%)
May 13, 2020 5.832 5.857 5.576 5.692 22,241,854 -0.03(-0.58%)
May 12, 2020 5.758 5.936 5.700 5.725 23,080,222 +0.02(+0.43%)
May 11, 2020 5.791 5.865 5.601 5.700 22,097,150 -0.10(-1.71%)
May 08, 2020 5.816 5.981 5.725 5.799 19,151,576 -0.07(-1.13%)
May 07, 2020 5.708 5.940 5.593 5.865 23,118,734 +0.27(+4.87%)
May 06, 2020 5.700 5.783 5.518 5.593 19,188,418 -0.18(-3.15%)
May 05, 2020 5.551 5.783 5.428 5.774 23,017,910 +0.12(+2.04%)
May 04, 2020 5.750 5.799 5.618 5.659 16,445,272 +0.01(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.